$4.36 -0.01 (%) Sharps Compliance Corp - NASDAQ

Sep. 30, 2016 | 10:59 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SMED historical data

Date Open High Low Close Volume
9/29/20164.444.444.354.377,124
9/28/20164.404.444.364.426,857
9/27/20164.414.444.374.4210,165
9/26/20164.434.454.434.454,372
9/23/20164.414.644.374.454,713
9/22/20164.474.504.394.3915,439
9/21/20164.424.484.424.4513,382
9/20/20164.374.474.344.438,324
9/19/20164.404.464.354.4318,662
9/16/20164.384.494.324.3717,586
9/15/20164.424.444.334.338,818
9/14/20164.434.504.414.443,307
9/13/20164.604.674.424.4849,542
9/12/20164.604.694.604.696,623
9/9/20164.554.644.554.6410,632
9/8/20164.664.694.564.6113,936
9/7/20164.614.874.594.6419,228
9/6/20164.614.664.564.5812,543
9/2/20164.564.654.564.565,343
9/1/20164.574.584.554.567,033
8/31/20164.524.614.524.5716,089
8/30/20164.634.704.524.5627,201
8/29/20164.604.704.574.6813,982
8/26/20164.584.704.584.6010,250
8/25/20164.624.654.554.6018,801
8/24/20164.534.624.504.5112,553
8/23/20164.564.744.514.5218,830
8/22/20164.624.754.534.5828,178
8/19/20164.564.714.554.647,125
8/18/20164.574.644.524.6418,578
8/17/20164.354.614.284.6152,187
8/16/20164.694.694.314.4330,835
8/15/20164.294.394.274.3528,928
8/12/20164.334.424.244.2943,190
8/11/20164.804.864.364.42125,605
8/10/20165.055.104.824.86121,054
8/9/20165.315.445.055.3436,760
8/8/20165.195.325.155.2912,568
8/5/20165.215.235.015.1415,287
8/4/20165.185.275.015.2513,388
8/3/20165.105.185.035.104,467
8/2/20165.245.255.155.233,934
8/1/20165.175.335.005.2625,930
7/29/20165.155.255.145.203,629
7/28/20165.105.245.085.205,565
7/27/20165.155.255.055.2011,087
7/26/20165.015.375.015.1412,043
7/25/20165.335.515.005.0492,392
7/22/20165.385.655.005.3231,240
7/21/20165.555.695.555.6918,356
7/20/20165.545.735.475.6513,608
7/19/20165.455.655.415.4911,585
7/18/20165.505.595.375.4511,855
7/15/20165.595.645.405.5216,461
7/14/20165.405.745.395.6349,612
7/13/20165.635.635.385.4231,072
7/12/20165.855.855.565.6511,520
7/11/20165.825.825.645.8145,835
7/8/20165.395.875.015.8447,210
7/7/20164.895.404.885.4050,088
7/6/20164.505.084.505.0260,126
7/5/20164.584.584.464.501,414
7/1/20164.394.594.254.5725,231
6/30/20164.394.454.374.3911,812
6/29/20164.454.504.374.3812,097
6/28/20164.354.454.354.4229,766
6/27/20164.284.444.254.2763,129
6/24/20164.254.394.254.2639,398
6/23/20164.274.564.274.5113,493
6/22/20164.434.534.364.508,179
6/21/20164.434.484.294.4416,400
6/20/20164.434.434.364.397,334
6/17/20164.354.444.324.414,976
6/16/20164.354.454.284.3821,714
6/15/20164.344.514.344.3628,690
6/14/20164.354.734.354.3659,150
6/13/20164.374.584.354.3746,108
6/10/20164.504.564.354.4110,784
6/9/20164.784.784.474.5213,937
6/8/20164.554.664.354.6669,785
6/7/20164.634.684.514.5932,934
6/6/20164.604.694.524.6333,260
6/3/20164.404.524.404.489,204
6/2/20164.404.574.394.5029,832
6/1/20164.334.444.334.4121,533
5/31/20164.294.514.224.2447,694
5/27/20164.204.274.184.2226,899
5/26/20164.254.284.154.2176,483
5/25/20164.254.254.204.2262,693
5/24/20164.284.284.194.2160,029
5/23/20164.204.344.164.2026,611
5/20/20164.214.524.174.2395,834
5/19/20164.164.204.134.2020,615
5/18/20164.214.314.134.2065,340
5/17/20164.124.294.124.2525,310
5/16/20164.214.224.124.1616,102
5/13/20164.344.344.094.2336,377
5/12/20164.304.304.254.2621,873
5/11/20164.254.364.244.2547,952
5/10/20164.354.394.224.2335,403
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center